KissMeData/299170/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210000	167768431	2005	2005	2005	2005	759
3	20240521	205900	167768431	2005	2005	2005	2005	0
4	20240521	205800	167768431	2005	2005	2005	2005	0
5	20240521	205700	167768431	2005	2005	2005	2005	0
6	20240521	205600	167768431	2005	2005	2005	2005	0
7	20240521	205500	167768431	2005	2005	2005	2005	0
8	20240521	205400	167768431	2005	2005	2005	2005	0
9	20240521	205300	167768431	2005	2005	2005	2005	0
10	20240521	205200	167768431	2005	2005	2005	2005	0
11	20240521	205100	167768431	2005	2005	2005	2005	0
12	20240521	205000	167768431	2005	2005	2005	2005	0
13	20240521	204900	167768431	2005	2005	2005	2005	0
14	20240521	204800	167768431	2005	2005	2005	2005	0
15	20240521	204700	167768431	2005	2005	2005	2005	0
16	20240521	204600	167768431	2005	2005	2005	2005	0
17	20240521	204500	167768431	2005	2005	2005	2005	0
18	20240521	204400	167768431	2005	2005	2005	2005	0
19	20240521	204300	167768431	2005	2005	2005	2005	0
20	20240521	204200	167768431	2005	2005	2005	2005	0
21	20240521	204100	167768431	2005	2005	2005	2005	0
22	20240521	204000	167768431	2005	2005	2005	2005	0
23	20240521	203900	167768431	2005	2005	2005	2005	0
24	20240521	203800	167768431	2005	2005	2005	2005	0
25	20240521	203700	167768431	2005	2005	2005	2005	0
26	20240521	203600	167768431	2005	2005	2005	2005	0
27	20240521	203500	167768431	2005	2005	2005	2005	0
28	20240521	203400	167768431	2005	2005	2005	2005	0
29	20240521	203300	167768431	2005	2005	2005	2005	0
30	20240521	203200	167768431	2005	2005	2005	2005	0
31	20240521	203100	167768431	2005	2005	2005	2005	0
32	20240521	203000	167768431	2005	2005	2005	2005	759
33	20240521	202900	167768431	2005	2005	2005	2005	0
34	20240521	202800	167768431	2005	2005	2005	2005	0
35	20240521	202700	167768431	2005	2005	2005	2005	0
36	20240521	202600	167768431	2005	2005	2005	2005	0
37	20240521	202500	167768431	2005	2005	2005	2005	0
38	20240521	202400	167768431	2005	2005	2005	2005	0
39	20240521	202300	167768431	2005	2005	2005	2005	0
40	20240521	202200	167768431	2005	2005	2005	2005	0
41	20240521	202100	167768431	2005	2005	2005	2005	0
42	20240521	202000	167768431	2005	2005	2005	2005	0
43	20240521	201900	167768431	2005	2005	2005	2005	0
44	20240521	201800	167768431	2005	2005	2005	2005	0
45	20240521	201700	167768431	2005	2005	2005	2005	0
46	20240521	201600	167768431	2005	2005	2005	2005	0
47	20240521	201500	167768431	2005	2005	2005	2005	0
48	20240521	201400	167768431	2005	2005	2005	2005	0
49	20240521	201300	167768431	2005	2005	2005	2005	0
50	20240521	201200	167768431	2005	2005	2005	2005	0
51	20240521	201100	167768431	2005	2005	2005	2005	0
52	20240521	201000	167768431	2005	2005	2005	2005	0
53	20240521	200900	167768431	2005	2005	2005	2005	0
54	20240521	200800	167768431	2005	2005	2005	2005	0
55	20240521	200700	167768431	2005	2005	2005	2005	0
56	20240521	200600	167768431	2005	2005	2005	2005	0
57	20240521	200500	167768431	2005	2005	2005	2005	0
58	20240521	200400	167768431	2005	2005	2005	2005	0
59	20240521	200300	167768431	2005	2005	2005	2005	0
60	20240521	200200	167768431	2005	2005	2005	2005	0
61	20240521	200100	167768431	2005	2005	2005	2005	0
62	20240521	200000	167768431	2005	2005	2005	2005	759
63	20240521	195900	167768431	2005	2005	2005	2005	0
64	20240521	195800	167768431	2005	2005	2005	2005	0
65	20240521	195700	167768431	2005	2005	2005	2005	0
66	20240521	195600	167768431	2005	2005	2005	2005	0
67	20240521	195500	167768431	2005	2005	2005	2005	0
68	20240521	195400	167768431	2005	2005	2005	2005	0
69	20240521	195300	167768431	2005	2005	2005	2005	0
70	20240521	195200	167768431	2005	2005	2005	2005	0
71	20240521	195100	167768431	2005	2005	2005	2005	0
72	20240521	195000	167768431	2005	2005	2005	2005	0
73	20240521	194900	167768431	2005	2005	2005	2005	0
74	20240521	194800	167768431	2005	2005	2005	2005	0
75	20240521	194700	167768431	2005	2005	2005	2005	0
76	20240521	194600	167768431	2005	2005	2005	2005	0
77	20240521	194500	167768431	2005	2005	2005	2005	0
78	20240521	194400	167768431	2005	2005	2005	2005	0
79	20240521	194300	167768431	2005	2005	2005	2005	0
80	20240521	194200	167768431	2005	2005	2005	2005	0
81	20240521	194100	167768431	2005	2005	2005	2005	0
82	20240521	194000	167768431	2005	2005	2005	2005	0
83	20240521	193900	167768431	2005	2005	2005	2005	0
84	20240521	193800	167768431	2005	2005	2005	2005	0
85	20240521	193700	167768431	2005	2005	2005	2005	0
86	20240521	193600	167768431	2005	2005	2005	2005	0
87	20240521	193500	167768431	2005	2005	2005	2005	0
88	20240521	193400	167768431	2005	2005	2005	2005	0
89	20240521	193300	167768431	2005	2005	2005	2005	0
90	20240521	193200	167768431	2005	2005	2005	2005	0
91	20240521	193100	167768431	2005	2005	2005	2005	0
92	20240521	193000	167768431	2005	2005	2005	2005	759
93	20240521	192900	167768431	2005	2005	2005	2005	0
94	20240521	192800	167768431	2005	2005	2005	2005	0
95	20240521	192700	167768431	2005	2005	2005	2005	0
96	20240521	192600	167768431	2005	2005	2005	2005	0
97	20240521	192500	167768431	2005	2005	2005	2005	0
98	20240521	192400	167768431	2005	2005	2005	2005	0
99	20240521	192300	167768431	2005	2005	2005	2005	0
100	20240521	192200	167768431	2005	2005	2005	2005	0
101	20240521	192100	167768431	2005	2005	2005	2005	0
102	20240521	192000	167768431	2005	2005	2005	2005	0
103	20240521	191900	167768431	2005	2005	2005	2005	0
104	20240521	191800	167768431	2005	2005	2005	2005	0
105	20240521	191700	167768431	2005	2005	2005	2005	0
106	20240521	191600	167768431	2005	2005	2005	2005	0
107	20240521	191500	167768431	2005	2005	2005	2005	0
108	20240521	191400	167768431	2005	2005	2005	2005	0
109	20240521	191300	167768431	2005	2005	2005	2005	0
110	20240521	191200	167768431	2005	2005	2005	2005	0
111	20240521	191100	167768431	2005	2005	2005	2005	0
112	20240521	191000	167768431	2005	2005	2005	2005	0
113	20240521	190900	167768431	2005	2005	2005	2005	0
114	20240521	190800	167768431	2005	2005	2005	2005	0
115	20240521	190700	167768431	2005	2005	2005	2005	0
116	20240521	190600	167768431	2005	2005	2005	2005	0
117	20240521	190500	167768431	2005	2005	2005	2005	0
118	20240521	190400	167768431	2005	2005	2005	2005	0
119	20240521	190300	167768431	2005	2005	2005	2005	0
120	20240521	190200	167768431	2005	2005	2005	2005	0
121	20240521	190100	167768431	2005	2005	2005	2005	0
122	20240521	190000	167768431	2005	2005	2005	2005	759
123	20240521	185900	167768431	2005	2005	2005	2005	0
124	20240521	185800	167768431	2005	2005	2005	2005	0
125	20240521	185700	167768431	2005	2005	2005	2005	0
126	20240521	185600	167768431	2005	2005	2005	2005	0
127	20240521	185500	167768431	2005	2005	2005	2005	0
128	20240521	185400	167768431	2005	2005	2005	2005	0
129	20240521	185300	167768431	2005	2005	2005	2005	0
130	20240521	185200	167768431	2005	2005	2005	2005	0
131	20240521	185100	167768431	2005	2005	2005	2005	0
132	20240521	185000	167768431	2005	2005	2005	2005	0
133	20240521	184900	167768431	2005	2005	2005	2005	0
134	20240521	184800	167768431	2005	2005	2005	2005	0
135	20240521	184700	167768431	2005	2005	2005	2005	0
136	20240521	184600	167768431	2005	2005	2005	2005	0
137	20240521	184500	167768431	2005	2005	2005	2005	0
138	20240521	184400	167768431	2005	2005	2005	2005	0
139	20240521	184300	167768431	2005	2005	2005	2005	0
140	20240521	184200	167768431	2005	2005	2005	2005	0
141	20240521	184100	167768431	2005	2005	2005	2005	0
142	20240521	184000	167768431	2005	2005	2005	2005	0
143	20240521	183900	167768431	2005	2005	2005	2005	0
144	20240521	183800	167768431	2005	2005	2005	2005	0
145	20240521	183700	167768431	2005	2005	2005	2005	0
146	20240521	183600	167768431	2005	2005	2005	2005	0
147	20240521	183500	167768431	2005	2005	2005	2005	0
148	20240521	183400	167768431	2005	2005	2005	2005	0
149	20240521	183300	167768431	2005	2005	2005	2005	0
150	20240521	183200	167768431	2005	2005	2005	2005	0
151	20240521	183100	167768431	2005	2005	2005	2005	0
152	20240521	183000	167768431	2005	2005	2005	2005	759
153	20240521	182900	167768431	2005	2005	2005	2005	0
154	20240521	182800	167768431	2005	2005	2005	2005	0
155	20240521	182700	167768431	2005	2005	2005	2005	0
156	20240521	182600	167768431	2005	2005	2005	2005	0
157	20240521	182500	167768431	2005	2005	2005	2005	0
158	20240521	182400	167768431	2005	2005	2005	2005	0
159	20240521	182300	167768431	2005	2005	2005	2005	0
160	20240521	182200	167768431	2005	2005	2005	2005	0
161	20240521	182100	167768431	2005	2005	2005	2005	0
162	20240521	182000	167768431	2005	2005	2005	2005	0
163	20240521	181900	167768431	2005	2005	2005	2005	0
164	20240521	181800	167768431	2005	2005	2005	2005	0
165	20240521	181700	167768431	2005	2005	2005	2005	0
166	20240521	181600	167768431	2005	2005	2005	2005	0
167	20240521	181500	167768431	2005	2005	2005	2005	0
168	20240521	181400	167768431	2005	2005	2005	2005	0
169	20240521	181300	167768431	2005	2005	2005	2005	0
170	20240521	181200	167768431	2005	2005	2005	2005	0
171	20240521	181100	167768431	2005	2005	2005	2005	0
172	20240521	181000	167768431	2005	2005	2005	2005	0
173	20240521	180900	167768431	2005	2005	2005	2005	0
174	20240521	180800	167768431	2005	2005	2005	2005	0
175	20240521	180700	167768431	2005	2005	2005	2005	0
176	20240521	180600	167768431	2005	2005	2005	2005	0
177	20240521	180500	167768431	2005	2005	2005	2005	0
178	20240521	180400	167768431	2005	2005	2005	2005	0
179	20240521	180300	167768431	2005	2005	2005	2005	0
180	20240521	180200	167768431	2005	2005	2005	2005	0
181	20240521	180100	167768431	2005	2005	2005	2005	0
182	20240521	180000	167768431	2005	2005	2005	2005	759
183	20240521	175900	167768431	2005	2005	2005	2005	0
184	20240521	175800	167768431	2005	2005	2005	2005	0
185	20240521	175700	167768431	2005	2005	2005	2005	0
186	20240521	175600	167768431	2005	2005	2005	2005	0
187	20240521	175500	167768431	2005	2005	2005	2005	0
188	20240521	175400	167768431	2005	2005	2005	2005	0
189	20240521	175300	167768431	2005	2005	2005	2005	0
190	20240521	175200	167768431	2005	2005	2005	2005	0
191	20240521	175100	167768431	2005	2005	2005	2005	0
192	20240521	175000	167768431	2005	2005	2005	2005	0
193	20240521	174900	167768431	2005	2005	2005	2005	0
194	20240521	174800	167768431	2005	2005	2005	2005	0
195	20240521	174700	167768431	2005	2005	2005	2005	0
196	20240521	174600	167768431	2005	2005	2005	2005	0
197	20240521	174500	167768431	2005	2005	2005	2005	0
198	20240521	174400	167768431	2005	2005	2005	2005	0
199	20240521	174300	167768431	2005	2005	2005	2005	0
200	20240521	174200	167768431	2005	2005	2005	2005	0
201	20240521	174100	167768431	2005	2005	2005	2005	0
202	20240521	174000	167768431	2005	2005	2005	2005	0
203	20240521	173900	167768431	2005	2005	2005	2005	0
204	20240521	173800	167768431	2005	2005	2005	2005	0
205	20240521	173700	167768431	2005	2005	2005	2005	0
206	20240521	173600	167768431	2005	2005	2005	2005	0
207	20240521	173500	167768431	2005	2005	2005	2005	0
208	20240521	173400	167768431	2005	2005	2005	2005	0
209	20240521	173300	167768431	2005	2005	2005	2005	0
210	20240521	173200	167768431	2005	2005	2005	2005	0
211	20240521	173100	167768431	2005	2005	2005	2005	0
212	20240521	173000	167768431	2005	2005	2005	2005	759
213	20240521	172900	167768431	2005	2005	2005	2005	0
214	20240521	172800	167768431	2005	2005	2005	2005	0
215	20240521	172700	167768431	2005	2005	2005	2005	0
216	20240521	172600	167768431	2005	2005	2005	2005	0
217	20240521	172500	167768431	2005	2005	2005	2005	0
218	20240521	172400	167768431	2005	2005	2005	2005	0
219	20240521	172300	167768431	2005	2005	2005	2005	0
220	20240521	172200	167768431	2005	2005	2005	2005	0
221	20240521	172100	167768431	2005	2005	2005	2005	0
222	20240521	172000	167768431	2005	2005	2005	2005	0
223	20240521	171900	167768431	2005	2005	2005	2005	0
224	20240521	171800	167768431	2005	2005	2005	2005	0
225	20240521	171700	167768431	2005	2005	2005	2005	0
226	20240521	171600	167768431	2005	2005	2005	2005	0
227	20240521	171500	167768431	2005	2005	2005	2005	0
228	20240521	171400	167768431	2005	2005	2005	2005	0
229	20240521	171300	167768431	2005	2005	2005	2005	0
230	20240521	171200	167768431	2005	2005	2005	2005	0
231	20240521	171100	167768431	2005	2005	2005	2005	0
232	20240521	171000	167768431	2005	2005	2005	2005	0
233	20240521	170900	167768431	2005	2005	2005	2005	0
234	20240521	170800	167768431	2005	2005	2005	2005	0
235	20240521	170700	167768431	2005	2005	2005	2005	0
236	20240521	170600	167768431	2005	2005	2005	2005	0
237	20240521	170500	167768431	2005	2005	2005	2005	0
238	20240521	170400	167768431	2005	2005	2005	2005	0
239	20240521	170300	167768431	2005	2005	2005	2005	0
240	20240521	170200	167768431	2005	2005	2005	2005	0
241	20240521	170100	167768431	2005	2005	2005	2005	0
242	20240521	170000	167768431	2005	2005	2005	2005	759
243	20240521	165900	167768431	2005	2005	2005	2005	0
244	20240521	165800	167768431	2005	2005	2005	2005	0
245	20240521	165700	167768431	2005	2005	2005	2005	0
246	20240521	165600	167768431	2005	2005	2005	2005	0
247	20240521	165500	167768431	2005	2005	2005	2005	0
248	20240521	165400	167768431	2005	2005	2005	2005	0
249	20240521	165300	167768431	2005	2005	2005	2005	0
250	20240521	165200	167768431	2005	2005	2005	2005	0
251	20240521	165100	167768431	2005	2005	2005	2005	0
252	20240521	165000	167768431	2005	2005	2005	2005	0
253	20240521	164900	167768431	2005	2005	2005	2005	0
254	20240521	164800	167768431	2005	2005	2005	2005	0
255	20240521	164700	167768431	2005	2005	2005	2005	0
256	20240521	164600	167768431	2005	2005	2005	2005	0
257	20240521	164500	167768431	2005	2005	2005	2005	0
258	20240521	164400	167768431	2005	2005	2005	2005	0
259	20240521	164300	167768431	2005	2005	2005	2005	0
260	20240521	164200	167768431	2005	2005	2005	2005	0
261	20240521	164100	167768431	2005	2005	2005	2005	0
262	20240521	164000	167768431	2005	2005	2005	2005	0
263	20240521	163900	167768431	2005	2005	2005	2005	0
264	20240521	163800	167768431	2005	2005	2005	2005	0
265	20240521	163700	167768431	2005	2005	2005	2005	0
266	20240521	163600	167768431	2005	2005	2005	2005	0
267	20240521	163500	167768431	2005	2005	2005	2005	0
268	20240521	163400	167768431	2005	2005	2005	2005	0
269	20240521	163300	167768431	2005	2005	2005	2005	0
270	20240521	163200	167768431	2005	2005	2005	2005	0
271	20240521	163100	167768431	2005	2005	2005	2005	0
272	20240521	163000	167768431	2005	2005	2005	2005	759
273	20240521	162900	167768431	2005	2005	2005	2005	0
274	20240521	162800	167768431	2005	2005	2005	2005	0
275	20240521	162700	167768431	2005	2005	2005	2005	0
276	20240521	162600	167768431	2005	2005	2005	2005	0
277	20240521	162500	167768431	2005	2005	2005	2005	0
278	20240521	162400	167768431	2005	2005	2005	2005	0
279	20240521	162300	167768431	2005	2005	2005	2005	0
280	20240521	162200	167768431	2005	2005	2005	2005	0
281	20240521	162100	167768431	2005	2005	2005	2005	0
282	20240521	162000	167768431	2005	2005	2005	2005	0
283	20240521	161900	167768431	2005	2005	2005	2005	0
284	20240521	161800	167768431	2005	2005	2005	2005	0
285	20240521	161700	167768431	2005	2005	2005	2005	0
286	20240521	161600	167768431	2005	2005	2005	2005	0
287	20240521	161500	167768431	2005	2005	2005	2005	0
288	20240521	161400	167768431	2005	2005	2005	2005	0
289	20240521	161300	167768431	2005	2005	2005	2005	0
290	20240521	161200	167768431	2005	2005	2005	2005	0
291	20240521	161100	167768431	2005	2005	2005	2005	0
292	20240521	161000	167768431	2005	2005	2005	2005	0
293	20240521	160900	167768431	2005	2005	2005	2005	0
294	20240521	160800	167768431	2005	2005	2005	2005	0
295	20240521	160700	167768431	2005	2005	2005	2005	0
296	20240521	160600	167768431	2005	2005	2005	2005	0
297	20240521	160500	167768431	2005	2005	2005	2005	0
298	20240521	160400	167768431	2005	2005	2005	2005	0
299	20240521	160300	167768431	2005	2005	2005	2005	0
300	20240521	160200	167768431	2005	2005	2005	2005	0
301	20240521	160100	167768431	2005	2005	2005	2005	0
302	20240521	160000	167768431	2005	2005	2005	2005	759
303	20240521	155900	167768431	2005	2005	2005	2005	0
304	20240521	155800	167768431	2005	2005	2005	2005	0
305	20240521	155700	167768431	2005	2005	2005	2005	0
306	20240521	155600	167768431	2005	2005	2005	2005	0
307	20240521	155500	167768431	2005	2005	2005	2005	0
308	20240521	155400	167768431	2005	2005	2005	2005	0
309	20240521	155300	167768431	2005	2005	2005	2005	0
310	20240521	155200	167768431	2005	2005	2005	2005	0
311	20240521	155100	167768431	2005	2005	2005	2005	0
312	20240521	155000	167768431	2005	2005	2005	2005	0
313	20240521	154900	167768431	2005	2005	2005	2005	0
314	20240521	154800	167768431	2005	2005	2005	2005	0
315	20240521	154700	167768431	2005	2005	2005	2005	0
316	20240521	154600	167768431	2005	2005	2005	2005	0
317	20240521	154500	167768431	2005	2005	2005	2005	0
318	20240521	154400	167768431	2005	2005	2005	2005	0
319	20240521	154300	167768431	2005	2005	2005	2005	0
320	20240521	154200	167768431	2005	2005	2005	2005	0
321	20240521	154100	167768431	2005	2005	2005	2005	0
322	20240521	154000	167768431	2005	2005	2005	2005	0
323	20240521	153900	167768431	2005	2005	2005	2005	0
324	20240521	153800	167768431	2005	2005	2005	2005	0
325	20240521	153700	167768431	2005	2005	2005	2005	0
326	20240521	153600	167768431	2005	2005	2005	2005	0
327	20240521	153500	167768431	2005	2005	2005	2005	0
328	20240521	153400	167768431	2005	2005	2005	2005	0
329	20240521	153300	167768431	2005	2005	2005	2005	0
330	20240521	153200	167768431	2005	2005	2005	2005	0
331	20240521	153100	167768431	2005	2005	2005	2005	0
332	20240521	153000	167768431	2005	2005	2005	2005	1518
333	20240521	152900	166246636	2005	2005	2005	2005	0
334	20240521	152800	166246636	2005	2005	2005	2005	0
335	20240521	152700	166246636	2005	2005	2005	2005	0
336	20240521	152600	166246636	2005	2005	2005	2005	0
337	20240521	152500	166246636	2005	2005	2005	2005	0
338	20240521	152400	166246636	2005	2005	2005	2005	0
339	20240521	152300	166246636	2005	2005	2005	2005	0
340	20240521	152200	166246636	2005	2005	2005	2005	0
341	20240521	152100	166246636	2005	2005	2005	2005	0
342	20240521	152000	166246636	2005	2005	2005	2005	0
343	20240521	151900	166246636	2005	1999	2005	1999	12145
344	20240521	151800	141916631	1999	1999	1999	1999	200
345	20240521	151700	141516831	1999	1999	1999	1999	100
346	20240521	151600	141316931	2000	2000	2000	2000	23
347	20240521	151500	141270931	1999	2000	2000	1999	225
348	20240521	151400	140821086	2000	2000	2000	2000	1
349	20240521	151300	140819086	1999	2000	2000	1999	229
350	20240521	151200	140361088	2000	2000	2000	2000	451
351	20240521	151100	139459088	2000	2000	2000	2000	700
352	20240521	151000	138059088	2005	2005	2005	2005	1007
353	20240521	150900	136040053	2005	2005	2005	2000	132
354	20240521	150800	135775473	2005	2005	2005	2005	1570
355	20240521	150700	132627623	2005	2000	2005	2000	8399
356	20240521	150600	115819853	1999	1999	1999	1999	250
357	20240521	150500	115320103	1999	1999	1999	1999	0
358	20240521	150400	115320103	1999	1999	1999	1999	1
359	20240521	150300	115318104	1999	1990	1999	1990	5003
360	20240521	150200	105362107	2000	1999	2000	1999	2337
361	20240521	150100	100688521	1988	1988	1988	1988	0
362	20240521	150000	100688521	1988	1988	1988	1988	0
363	20240521	145900	100688521	1988	1988	1988	1988	256
364	20240521	145800	100179593	2000	2000	2000	2000	0
365	20240521	145700	100179593	2000	2000	2000	2000	0
366	20240521	145600	100179593	2000	2000	2000	2000	1
367	20240521	145500	100177593	1988	2000	2000	1988	353
368	20240521	145400	99471629	2000	2000	2000	2000	0
369	20240521	145300	99471629	2000	1999	2000	1999	4811
370	20240521	145200	89850497	1999	1999	1999	1999	0
371	20240521	145100	89850497	1999	1999	1999	1999	0
372	20240521	145000	89850497	1999	1999	1999	1999	6000
373	20240521	144900	77856497	1999	1999	1999	1999	0
374	20240521	144800	77856497	1999	1999	1999	1999	0
375	20240521	144700	77856497	1999	1998	1999	1998	3279
376	20240521	144600	71302295	1995	1993	1995	1993	3664
377	20240521	144500	63993250	1992	1992	1992	1992	1
378	20240521	144400	63991258	1986	1986	1986	1986	0
379	20240521	144300	63991258	1986	1986	1986	1986	0
380	20240521	144200	63991258	1986	1976	1986	1976	11392
381	20240521	144100	41390326	1976	1976	1976	1976	0
382	20240521	144000	41390326	1976	1976	1976	1976	0
383	20240521	143900	41390326	1976	1976	1976	1976	0
384	20240521	143800	41390326	1976	1976	1976	1976	1
385	20240521	143700	41388350	1974	1974	1974	1974	0
386	20240521	143600	41388350	1974	1974	1974	1974	0
387	20240521	143500	41388350	1974	1974	1974	1974	0
388	20240521	143400	41388350	1974	1974	1974	1974	0
389	20240521	143300	41388350	1974	1975	1975	1974	324
390	20240521	143200	40748472	1976	1976	1976	1976	0
391	20240521	143100	40748472	1976	1976	1976	1976	904
392	20240521	143000	38962168	1977	1977	1977	1977	0
393	20240521	142900	38962168	1977	1977	1977	1977	0
394	20240521	142800	38962168	1977	1977	1977	1977	0
395	20240521	142700	38962168	1977	1977	1977	1977	0
396	20240521	142600	38962168	1977	1977	1977	1977	0
397	20240521	142500	38962168	1977	1977	1977	1977	0
398	20240521	142400	38962168	1977	1977	1977	1977	0
399	20240521	142300	38962168	1977	1977	1977	1977	6
400	20240521	142200	38950306	1982	1982	1982	1982	1
401	20240521	142100	38948324	1977	1977	1977	1977	0
402	20240521	142000	38948324	1977	1977	1977	1977	0
403	20240521	141900	38948324	1977	1977	1977	1977	0
404	20240521	141800	38948324	1977	1977	1977	1977	4
405	20240521	141700	38940416	1977	1977	1977	1977	0
406	20240521	141600	38940416	1977	1977	1977	1977	0
407	20240521	141500	38940416	1977	1977	1977	1977	0
408	20240521	141400	38940416	1977	1977	1977	1977	0
409	20240521	141300	38940416	1977	1977	1977	1977	0
410	20240521	141200	38940416	1977	1977	1977	1977	706
411	20240521	141100	37544654	1978	1978	1978	1978	0
412	20240521	141000	37544654	1978	1978	1978	1978	0
413	20240521	140900	37544654	1978	1978	1978	1978	0
414	20240521	140800	37544654	1978	1978	1978	1978	0
415	20240521	140700	37544654	1978	1978	1978	1978	0
416	20240521	140600	37544654	1978	1978	1978	1978	0
417	20240521	140500	37544654	1978	1978	1978	1978	0
418	20240521	140400	37544654	1978	1978	1978	1978	0
419	20240521	140300	37544654	1978	1978	1978	1978	0
420	20240521	140200	37544654	1978	1978	1978	1978	0
421	20240521	140100	37544654	1978	1978	1978	1978	0
422	20240521	140000	37544654	1978	1978	1978	1978	0
423	20240521	135900	37544654	1978	1978	1978	1978	0
424	20240521	135800	37544654	1978	1978	1978	1978	0
425	20240521	135700	37544654	1978	1978	1978	1978	1
426	20240521	135600	37542676	1982	1982	1982	1982	0
427	20240521	135500	37542676	1982	1982	1982	1982	0
428	20240521	135400	37542676	1982	1982	1982	1982	0
429	20240521	135300	37542676	1982	1982	1982	1982	0
430	20240521	135200	37542676	1982	1982	1982	1982	0
431	20240521	135100	37542676	1982	1982	1982	1982	0
432	20240521	135000	37542676	1982	1982	1982	1982	0
433	20240521	134900	37542676	1982	1982	1982	1982	0
434	20240521	134800	37542676	1982	1982	1982	1982	0
435	20240521	134700	37542676	1982	1982	1982	1982	0
436	20240521	134600	37542676	1982	1982	1982	1982	0
437	20240521	134500	37542676	1982	1982	1982	1982	0
438	20240521	134400	37542676	1982	1982	1982	1982	0
439	20240521	134300	37542676	1982	1982	1982	1982	0
440	20240521	134200	37542676	1982	1982	1982	1982	0
441	20240521	134100	37542676	1982	1982	1982	1982	0
442	20240521	134000	37542676	1982	1982	1982	1982	0
443	20240521	133900	37542676	1982	1982	1982	1982	0
444	20240521	133800	37542676	1982	1982	1982	1982	0
445	20240521	133700	37542676	1982	1982	1982	1982	0
446	20240521	133600	37542676	1982	1982	1982	1982	0
447	20240521	133500	37542676	1982	1982	1982	1982	0
448	20240521	133400	37542676	1982	1982	1982	1982	0
449	20240521	133300	37542676	1982	1982	1982	1982	0
450	20240521	133200	37542676	1982	1982	1982	1982	1
451	20240521	133100	37540694	1976	1976	1976	1976	0
452	20240521	133000	37540694	1976	1976	1976	1976	0
453	20240521	132900	37540694	1976	1976	1976	1976	0
454	20240521	132800	37540694	1976	1976	1976	1976	0
455	20240521	132700	37540694	1976	1976	1976	1976	51
456	20240521	132600	37439918	1978	1978	1978	1978	0
457	20240521	132500	37439918	1978	1978	1978	1978	0
458	20240521	132400	37439918	1978	1978	1978	1978	0
459	20240521	132300	37439918	1978	1978	1978	1978	0
460	20240521	132200	37439918	1978	1979	1979	1978	2548
461	20240521	132100	32398966	1984	1984	1984	1984	0
462	20240521	132000	32398966	1984	1984	1984	1984	0
463	20240521	131900	32398966	1984	1984	1984	1984	0
464	20240521	131800	32398966	1984	1984	1984	1984	0
465	20240521	131700	32398966	1984	1984	1984	1984	0
466	20240521	131600	32398966	1984	1984	1984	1984	0
467	20240521	131500	32398966	1984	1984	1984	1984	0
468	20240521	131400	32398966	1984	1984	1984	1984	0
469	20240521	131300	32398966	1984	1984	1984	1984	0
470	20240521	131200	32398966	1984	1984	1984	1984	0
471	20240521	131100	32398966	1984	1984	1984	1984	0
472	20240521	131000	32398966	1984	1984	1984	1984	0
473	20240521	130900	32398966	1984	1984	1984	1984	0
474	20240521	130800	32398966	1984	1984	1984	1984	0
475	20240521	130700	32398966	1984	1984	1984	1984	0
476	20240521	130600	32398966	1984	1984	1984	1984	0
477	20240521	130500	32398966	1984	1984	1984	1984	0
478	20240521	130400	32398966	1984	1984	1984	1984	0
479	20240521	130300	32398966	1984	1984	1984	1984	0
480	20240521	130200	32398966	1984	1984	1984	1984	0
481	20240521	130100	32398966	1984	1984	1984	1984	0
482	20240521	130000	32398966	1984	1984	1984	1984	0
483	20240521	125900	32398966	1984	1984	1984	1984	0
484	20240521	125800	32398966	1984	1984	1984	1984	0
485	20240521	125700	32398966	1984	1984	1984	1984	0
486	20240521	125600	32398966	1984	1984	1984	1984	0
487	20240521	125500	32398966	1984	1984	1984	1984	0
488	20240521	125400	32398966	1984	1984	1984	1984	0
489	20240521	125300	32398966	1984	1984	1984	1984	0
490	20240521	125200	32398966	1984	1984	1984	1984	0
491	20240521	125100	32398966	1984	1984	1984	1984	0
492	20240521	125000	32398966	1984	1984	1984	1984	0
493	20240521	124900	32398966	1984	1984	1984	1984	0
494	20240521	124800	32398966	1984	1984	1984	1984	0
495	20240521	124700	32398966	1984	1984	1984	1984	0
496	20240521	124600	32398966	1984	1984	1984	1984	0
497	20240521	124500	32398966	1984	1984	1984	1984	0
498	20240521	124400	32398966	1984	1984	1984	1984	0
499	20240521	124300	32398966	1984	1984	1984	1984	0
500	20240521	124200	32398966	1984	1984	1984	1984	0
501	20240521	124100	32398966	1984	1984	1984	1984	0
502	20240521	124000	32398966	1984	1984	1984	1984	0
503	20240521	123900	32398966	1984	1984	1984	1984	0
504	20240521	123800	32398966	1984	1984	1984	1984	0
505	20240521	123700	32398966	1984	1984	1984	1984	0
506	20240521	123600	32398966	1984	1984	1984	1984	0
507	20240521	123500	32398966	1984	1984	1984	1984	0
508	20240521	123400	32398966	1984	1984	1984	1984	0
509	20240521	123300	32398966	1984	1984	1984	1984	0
510	20240521	123200	32398966	1984	1984	1984	1984	0
511	20240521	123100	32398966	1984	1984	1984	1984	0
512	20240521	123000	32398966	1984	1984	1984	1984	0
513	20240521	122900	32398966	1984	1984	1984	1984	0
514	20240521	122800	32398966	1984	1984	1984	1984	0
515	20240521	122700	32398966	1984	1984	1984	1984	0
516	20240521	122600	32398966	1984	1984	1984	1984	0
517	20240521	122500	32398966	1984	1984	1984	1984	0
518	20240521	122400	32398966	1984	1983	1984	1983	403
519	20240521	122300	31599419	1984	1984	1984	1984	0
520	20240521	122200	31599419	1984	1984	1984	1984	0
521	20240521	122100	31599419	1984	1984	1984	1984	1
522	20240521	122000	31597435	1977	1977	1977	1977	0
523	20240521	121900	31597435	1977	1977	1977	1977	0
524	20240521	121800	31597435	1977	1977	1977	1977	0
525	20240521	121700	31597435	1977	1977	1977	1977	0
526	20240521	121600	31597435	1977	1977	1977	1977	0
527	20240521	121500	31597435	1977	1977	1977	1977	0
528	20240521	121400	31597435	1977	1977	1977	1977	0
529	20240521	121300	31597435	1977	1977	1977	1977	0
530	20240521	121200	31597435	1977	1977	1977	1977	0
531	20240521	121100	31597435	1977	1977	1977	1977	0
532	20240521	121000	31597435	1977	1977	1977	1977	0
533	20240521	120900	31597435	1977	1977	1977	1977	0
534	20240521	120800	31597435	1977	1977	1977	1977	0
535	20240521	120700	31597435	1977	1977	1977	1977	1
536	20240521	120600	31595458	1977	1977	1977	1977	0
537	20240521	120500	31595458	1977	1977	1977	1977	0
538	20240521	120400	31595458	1977	1977	1977	1977	0
539	20240521	120300	31595458	1977	1983	1983	1977	3
540	20240521	120200	31589521	1977	1977	1977	1977	0
541	20240521	120100	31589521	1977	1977	1977	1977	0
542	20240521	120000	31589521	1977	1977	1977	1977	0
543	20240521	115900	31589521	1977	1977	1977	1977	0
544	20240521	115800	31589521	1977	1977	1977	1977	0
545	20240521	115700	31589521	1977	1977	1977	1977	0
546	20240521	115600	31589521	1977	1977	1977	1977	0
547	20240521	115500	31589521	1977	1977	1977	1977	0
548	20240521	115400	31589521	1977	1977	1977	1977	0
549	20240521	115300	31589521	1977	1977	1977	1977	0
550	20240521	115200	31589521	1977	1977	1977	1977	5
551	20240521	115100	31579636	1976	1976	1976	1976	0
552	20240521	115000	31579636	1976	1976	1976	1976	0
553	20240521	114900	31579636	1976	1976	1976	1976	0
554	20240521	114800	31579636	1976	1976	1976	1976	0
555	20240521	114700	31579636	1976	1976	1976	1976	0
556	20240521	114600	31579636	1976	1976	1976	1976	0
557	20240521	114500	31579636	1976	1976	1976	1976	0
558	20240521	114400	31579636	1976	1976	1976	1976	0
559	20240521	114300	31579636	1976	1976	1976	1976	0
560	20240521	114200	31579636	1976	1976	1976	1976	0
561	20240521	114100	31579636	1976	1976	1976	1976	0
562	20240521	114000	31579636	1976	1976	1976	1976	0
563	20240521	113900	31579636	1976	1976	1976	1976	0
564	20240521	113800	31579636	1976	1976	1976	1976	0
565	20240521	113700	31579636	1976	1976	1976	1976	0
566	20240521	113600	31579636	1976	1976	1976	1976	100
567	20240521	113500	31382036	1976	1976	1976	1976	0
568	20240521	113400	31382036	1976	1976	1976	1976	0
569	20240521	113300	31382036	1976	1976	1976	1976	0
570	20240521	113200	31382036	1976	1976	1976	1976	0
571	20240521	113100	31382036	1976	1977	1977	1976	487
572	20240521	113000	30419489	1978	1978	1978	1978	0
573	20240521	112900	30419489	1978	1978	1978	1978	0
574	20240521	112800	30419489	1978	1978	1978	1978	0
575	20240521	112700	30419489	1978	1978	1978	1978	5
576	20240521	112600	30409599	1977	1977	1977	1977	0
577	20240521	112500	30409599	1977	1977	1977	1977	65
578	20240521	112400	30281094	1977	1977	1977	1977	0
579	20240521	112300	30281094	1977	1977	1977	1977	0
580	20240521	112200	30281094	1977	1977	1977	1977	0
581	20240521	112100	30281094	1977	1977	1977	1977	0
582	20240521	112000	30281094	1977	1977	1977	1977	0
583	20240521	111900	30281094	1977	1977	1977	1977	0
584	20240521	111800	30281094	1977	1978	1978	1977	353
585	20240521	111700	29583191	1985	1985	1985	1985	0
586	20240521	111600	29583191	1985	1985	1985	1985	0
587	20240521	111500	29583191	1985	1985	1985	1985	0
588	20240521	111400	29583191	1985	1985	1985	1985	0
589	20240521	111300	29583191	1985	1985	1985	1985	0
590	20240521	111200	29583191	1985	1985	1985	1985	0
591	20240521	111100	29583191	1985	1985	1985	1985	0
592	20240521	111000	29583191	1985	1985	1985	1985	0
593	20240521	110900	29583191	1985	1985	1985	1985	0
594	20240521	110800	29583191	1985	1985	1985	1985	0
595	20240521	110700	29583191	1985	1985	1985	1985	0
596	20240521	110600	29583191	1985	1985	1985	1985	0
597	20240521	110500	29583191	1985	1985	1985	1985	0
598	20240521	110400	29583191	1985	1985	1985	1985	0
599	20240521	110300	29583191	1985	1985	1985	1985	0
600	20240521	110200	29583191	1985	1985	1985	1985	1
601	20240521	110100	29581206	1977	1977	1977	1977	0
602	20240521	110000	29581206	1977	1977	1977	1977	0
603	20240521	105900	29581206	1977	1977	1977	1977	0
604	20240521	105800	29581206	1977	1977	1977	1977	0
605	20240521	105700	29581206	1977	1977	1977	1977	0
606	20240521	105600	29581206	1977	1977	1977	1977	0
607	20240521	105500	29581206	1977	1977	1977	1977	0
608	20240521	105400	29581206	1977	1977	1977	1977	0
609	20240521	105300	29581206	1977	1977	1977	1977	0
610	20240521	105200	29581206	1977	1977	1977	1977	0
611	20240521	105100	29581206	1977	1977	1977	1977	0
612	20240521	105000	29581206	1977	1979	1979	1977	258
613	20240521	104900	29070746	1979	1979	1979	1979	0
614	20240521	104800	29070746	1979	1979	1979	1979	0
615	20240521	104700	29070746	1979	1979	1979	1979	64
616	20240521	104600	28944090	1979	1982	1982	1979	270
617	20240521	104500	28409385	1982	1982	1982	1982	0
618	20240521	104400	28409385	1982	1982	1982	1982	0
619	20240521	104300	28409385	1982	1982	1982	1982	0
620	20240521	104200	28409385	1982	1982	1982	1982	0
621	20240521	104100	28409385	1982	1982	1982	1982	0
622	20240521	104000	28409385	1982	1982	1982	1982	1
623	20240521	103900	28407403	1982	1982	1982	1982	0
624	20240521	103800	28407403	1982	1982	1982	1982	0
625	20240521	103700	28407403	1982	1982	1982	1982	0
626	20240521	103600	28407403	1982	1982	1982	1982	0
627	20240521	103500	28407403	1982	1982	1982	1982	0
628	20240521	103400	28407403	1982	1982	1982	1982	4
629	20240521	103300	28399475	1982	1982	1982	1982	0
630	20240521	103200	28399475	1982	1982	1982	1982	0
631	20240521	103100	28399475	1982	1982	1982	1982	0
632	20240521	103000	28399475	1982	1982	1982	1982	122
633	20240521	102900	28157671	1982	1982	1982	1982	0
634	20240521	102800	28157671	1982	1982	1982	1982	0
635	20240521	102700	28157671	1982	1982	1982	1982	0
636	20240521	102600	28157671	1982	1982	1982	1982	0
637	20240521	102500	28157671	1982	1982	1982	1982	0
638	20240521	102400	28157671	1982	1982	1982	1982	0
639	20240521	102300	28157671	1982	1982	1982	1982	95
640	20240521	102200	27969381	1982	1982	1982	1982	0
641	20240521	102100	27969381	1982	1982	1982	1982	0
642	20240521	102000	27969381	1982	1982	1982	1982	0
643	20240521	101900	27969381	1982	1982	1982	1982	0
644	20240521	101800	27969381	1982	1982	1982	1982	5
645	20240521	101700	27959471	1983	1983	1983	1983	387
646	20240521	101600	27192050	1985	1985	1985	1985	0
647	20240521	101500	27192050	1985	1985	1985	1985	0
648	20240521	101400	27192050	1985	1985	1985	1985	0
649	20240521	101300	27192050	1985	1985	1985	1985	0
650	20240521	101200	27192050	1985	1985	1985	1985	372
651	20240521	101100	26453630	1985	1986	1986	1985	455
652	20240521	101000	25550419	1986	1986	1986	1986	35
653	20240521	100900	25480909	1985	1985	1985	1985	0
654	20240521	100800	25480909	1985	1985	1985	1985	0
655	20240521	100700	25480909	1985	1985	1985	1985	0
656	20240521	100600	25480909	1985	1985	1985	1985	0
657	20240521	100500	25480909	1985	1985	1985	1985	0
658	20240521	100400	25480909	1985	1985	1985	1985	0
659	20240521	100300	25480909	1985	1986	1986	1985	735
660	20240521	100200	24021449	1995	1995	1995	1995	2
661	20240521	100100	24017459	1994	1994	1994	1994	0
662	20240521	100000	24017459	1994	1994	1994	1994	500
663	20240521	095900	23020459	1994	1994	1994	1994	0
664	20240521	095800	23020459	1994	1994	1994	1994	1037
665	20240521	095700	20952681	1994	1994	1994	1994	0
666	20240521	095600	20952681	1994	1994	1994	1994	0
667	20240521	095500	20952681	1994	1994	1994	1994	0
668	20240521	095400	20952681	1994	1990	1995	1990	71
669	20240521	095300	20811372	1990	1990	1990	1990	1
670	20240521	095200	20809382	1984	1984	1984	1984	0
671	20240521	095100	20809382	1984	1984	1984	1984	0
672	20240521	095000	20809382	1984	1984	1984	1984	0
673	20240521	094900	20809382	1984	1984	1984	1984	0
674	20240521	094800	20809382	1984	1984	1984	1984	0
675	20240521	094700	20809382	1984	1984	1984	1984	0
676	20240521	094600	20809382	1984	1984	1984	1984	0
677	20240521	094500	20809382	1984	1984	1984	1984	93
678	20240521	094400	20624870	1990	1990	1990	1990	0
679	20240521	094300	20624870	1990	1984	1990	1984	49
680	20240521	094200	20527648	1983	1983	1983	1983	0
681	20240521	094100	20527648	1983	1983	1983	1983	0
682	20240521	094000	20527648	1983	1983	1983	1983	103
683	20240521	093900	20323399	1983	1983	1983	1983	32
684	20240521	093800	20259943	1983	1983	1983	1983	0
685	20240521	093700	20259943	1983	1983	1983	1983	140
686	20240521	093600	19982323	1982	1982	1982	1982	0
687	20240521	093500	19982323	1982	1982	1982	1982	0
688	20240521	093400	19982323	1982	1982	1982	1982	1
689	20240521	093300	19980341	1983	1983	1983	1983	0
690	20240521	093200	19980341	1983	1983	1983	1983	0
691	20240521	093100	19980341	1983	1983	1983	1983	0
692	20240521	093000	19980341	1983	1983	1983	1983	0
693	20240521	092900	19980341	1983	1983	1983	1983	0
694	20240521	092800	19980341	1983	1983	1983	1983	0
695	20240521	092700	19980341	1983	1983	1983	1983	0
696	20240521	092600	19980341	1983	1983	1983	1983	10
697	20240521	092500	19960511	1995	1995	1995	1995	2000
698	20240521	092400	15970511	1995	1992	1995	1992	4000
699	20240521	092300	7990838	1995	1995	1995	1995	0
700	20240521	092200	7990838	1995	1995	1995	1995	0
701	20240521	092100	7990838	1995	1989	1995	1989	51
702	20240521	092000	7889099	1979	1979	1979	1979	0
703	20240521	091900	7889099	1979	1979	1979	1979	0
704	20240521	091800	7889099	1979	1979	1979	1979	100
705	20240521	091700	7691199	1979	1979	1979	1979	0
706	20240521	091600	7691199	1979	1979	1979	1979	26
707	20240521	091500	7639745	1979	1979	1979	1979	0
708	20240521	091400	7639745	1979	1979	1979	1979	0
709	20240521	091300	7639745	1979	1979	1979	1979	0
710	20240521	091200	7639745	1979	1979	1979	1979	1
711	20240521	091100	7637766	1989	1989	1989	1989	0
712	20240521	091000	7637766	1989	1989	1989	1989	3000
713	20240521	090900	1670766	1989	1989	1989	1989	0
714	20240521	090800	1670766	1989	1989	1989	1989	1
715	20240521	090700	1668777	1989	1989	1989	1989	0
716	20240521	090600	1668777	1989	1989	1989	1989	0
717	20240521	090500	1668777	1989	1989	1989	1989	0
718	20240521	090400	1668777	1989	1989	1989	1989	0
719	20240521	090300	1668777	1989	1989	1989	1978	27
720	20240521	090200	1615349	1977	1977	1977	1977	0
721	20240521	090100	1615349	1977	1978	1978	1977	416
722	20240521	090000	792800	1982	1982	1982	1982	400